KissMeData/175250/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	203200	200599908	1958	1958	1958	1958	2356
3	20241004	203100	200599908	1958	1958	1958	1958	0
4	20241004	203000	200599908	1958	1958	1958	1958	0
5	20241004	202900	200599908	1958	1958	1958	1958	0
6	20241004	202800	200599908	1958	1958	1958	1958	0
7	20241004	202700	200599908	1958	1958	1958	1958	0
8	20241004	202600	200599908	1958	1958	1958	1958	0
9	20241004	202500	200599908	1958	1958	1958	1958	0
10	20241004	202400	200599908	1958	1958	1958	1958	0
11	20241004	202300	200599908	1958	1958	1958	1958	0
12	20241004	202200	200599908	1958	1958	1958	1958	0
13	20241004	202100	200599908	1958	1958	1958	1958	0
14	20241004	202000	200599908	1958	1958	1958	1958	0
15	20241004	201900	200599908	1958	1958	1958	1958	0
16	20241004	201800	200599908	1958	1958	1958	1958	0
17	20241004	201700	200599908	1958	1958	1958	1958	0
18	20241004	201600	200599908	1958	1958	1958	1958	0
19	20241004	201500	200599908	1958	1958	1958	1958	0
20	20241004	201400	200599908	1958	1958	1958	1958	0
21	20241004	201300	200599908	1958	1958	1958	1958	0
22	20241004	201200	200599908	1958	1958	1958	1958	0
23	20241004	201100	200599908	1958	1958	1958	1958	0
24	20241004	201000	200599908	1958	1958	1958	1958	0
25	20241004	200900	200599908	1958	1958	1958	1958	0
26	20241004	200800	200599908	1958	1958	1958	1958	0
27	20241004	200700	200599908	1958	1958	1958	1958	0
28	20241004	200600	200599908	1958	1958	1958	1958	0
29	20241004	200500	200599908	1958	1958	1958	1958	0
30	20241004	200400	200599908	1958	1958	1958	1958	0
31	20241004	200300	200599908	1958	1958	1958	1958	0
32	20241004	200200	200599908	1958	1958	1958	1958	2356
33	20241004	200100	200599908	1958	1958	1958	1958	0
34	20241004	200000	200599908	1958	1958	1958	1958	0
35	20241004	195900	200599908	1958	1958	1958	1958	0
36	20241004	195800	200599908	1958	1958	1958	1958	0
37	20241004	195700	200599908	1958	1958	1958	1958	0
38	20241004	195600	200599908	1958	1958	1958	1958	0
39	20241004	195500	200599908	1958	1958	1958	1958	0
40	20241004	195400	200599908	1958	1958	1958	1958	0
41	20241004	195300	200599908	1958	1958	1958	1958	0
42	20241004	195200	200599908	1958	1958	1958	1958	0
43	20241004	195100	200599908	1958	1958	1958	1958	0
44	20241004	195000	200599908	1958	1958	1958	1958	0
45	20241004	194900	200599908	1958	1958	1958	1958	0
46	20241004	194800	200599908	1958	1958	1958	1958	0
47	20241004	194700	200599908	1958	1958	1958	1958	0
48	20241004	194600	200599908	1958	1958	1958	1958	0
49	20241004	194500	200599908	1958	1958	1958	1958	0
50	20241004	194400	200599908	1958	1958	1958	1958	0
51	20241004	194300	200599908	1958	1958	1958	1958	0
52	20241004	194200	200599908	1958	1958	1958	1958	0
53	20241004	194100	200599908	1958	1958	1958	1958	0
54	20241004	194000	200599908	1958	1958	1958	1958	0
55	20241004	193900	200599908	1958	1958	1958	1958	0
56	20241004	193800	200599908	1958	1958	1958	1958	0
57	20241004	193700	200599908	1958	1958	1958	1958	0
58	20241004	193600	200599908	1958	1958	1958	1958	0
59	20241004	193500	200599908	1958	1958	1958	1958	0
60	20241004	193400	200599908	1958	1958	1958	1958	0
61	20241004	193300	200599908	1958	1958	1958	1958	0
62	20241004	193200	200599908	1958	1958	1958	1958	2356
63	20241004	193100	200599908	1958	1958	1958	1958	0
64	20241004	193000	200599908	1958	1958	1958	1958	0
65	20241004	192900	200599908	1958	1958	1958	1958	0
66	20241004	192800	200599908	1958	1958	1958	1958	0
67	20241004	192700	200599908	1958	1958	1958	1958	0
68	20241004	192600	200599908	1958	1958	1958	1958	0
69	20241004	192500	200599908	1958	1958	1958	1958	0
70	20241004	192400	200599908	1958	1958	1958	1958	0
71	20241004	192300	200599908	1958	1958	1958	1958	0
72	20241004	192200	200599908	1958	1958	1958	1958	0
73	20241004	192100	200599908	1958	1958	1958	1958	0
74	20241004	192000	200599908	1958	1958	1958	1958	0
75	20241004	191900	200599908	1958	1958	1958	1958	0
76	20241004	191800	200599908	1958	1958	1958	1958	0
77	20241004	191700	200599908	1958	1958	1958	1958	0
78	20241004	191600	200599908	1958	1958	1958	1958	0
79	20241004	191500	200599908	1958	1958	1958	1958	0
80	20241004	191400	200599908	1958	1958	1958	1958	0
81	20241004	191300	200599908	1958	1958	1958	1958	0
82	20241004	191200	200599908	1958	1958	1958	1958	0
83	20241004	191100	200599908	1958	1958	1958	1958	0
84	20241004	191000	200599908	1958	1958	1958	1958	0
85	20241004	190900	200599908	1958	1958	1958	1958	0
86	20241004	190800	200599908	1958	1958	1958	1958	0
87	20241004	190700	200599908	1958	1958	1958	1958	0
88	20241004	190600	200599908	1958	1958	1958	1958	0
89	20241004	190500	200599908	1958	1958	1958	1958	0
90	20241004	190400	200599908	1958	1958	1958	1958	0
91	20241004	190300	200599908	1958	1958	1958	1958	0
92	20241004	190200	200599908	1958	1958	1958	1958	2356
93	20241004	190100	200599908	1958	1958	1958	1958	0
94	20241004	190000	200599908	1958	1958	1958	1958	0
95	20241004	185900	200599908	1958	1958	1958	1958	0
96	20241004	185800	200599908	1958	1958	1958	1958	0
97	20241004	185700	200599908	1958	1958	1958	1958	0
98	20241004	185600	200599908	1958	1958	1958	1958	0
99	20241004	185500	200599908	1958	1958	1958	1958	0
100	20241004	185400	200599908	1958	1958	1958	1958	0
101	20241004	185300	200599908	1958	1958	1958	1958	0
102	20241004	185200	200599908	1958	1958	1958	1958	0
103	20241004	185100	200599908	1958	1958	1958	1958	0
104	20241004	185000	200599908	1958	1958	1958	1958	0
105	20241004	184900	200599908	1958	1958	1958	1958	0
106	20241004	184800	200599908	1958	1958	1958	1958	0
107	20241004	184700	200599908	1958	1958	1958	1958	0
108	20241004	184600	200599908	1958	1958	1958	1958	0
109	20241004	184500	200599908	1958	1958	1958	1958	0
110	20241004	184400	200599908	1958	1958	1958	1958	0
111	20241004	184300	200599908	1958	1958	1958	1958	0
112	20241004	184200	200599908	1958	1958	1958	1958	0
113	20241004	184100	200599908	1958	1958	1958	1958	0
114	20241004	184000	200599908	1958	1958	1958	1958	0
115	20241004	183900	200599908	1958	1958	1958	1958	0
116	20241004	183800	200599908	1958	1958	1958	1958	0
117	20241004	183700	200599908	1958	1958	1958	1958	0
118	20241004	183600	200599908	1958	1958	1958	1958	0
119	20241004	183500	200599908	1958	1958	1958	1958	0
120	20241004	183400	200599908	1958	1958	1958	1958	0
121	20241004	183300	200599908	1958	1958	1958	1958	0
122	20241004	183200	200599908	1958	1958	1958	1958	2356
123	20241004	183100	200599908	1958	1958	1958	1958	0
124	20241004	183000	200599908	1958	1958	1958	1958	0
125	20241004	182900	200599908	1958	1958	1958	1958	0
126	20241004	182800	200599908	1958	1958	1958	1958	0
127	20241004	182700	200599908	1958	1958	1958	1958	0
128	20241004	182600	200599908	1958	1958	1958	1958	0
129	20241004	182500	200599908	1958	1958	1958	1958	0
130	20241004	182400	200599908	1958	1958	1958	1958	0
131	20241004	182300	200599908	1958	1958	1958	1958	0
132	20241004	182200	200599908	1958	1958	1958	1958	0
133	20241004	182100	200599908	1958	1958	1958	1958	0
134	20241004	182000	200599908	1958	1958	1958	1958	0
135	20241004	181900	200599908	1958	1958	1958	1958	0
136	20241004	181800	200599908	1958	1958	1958	1958	0
137	20241004	181700	200599908	1958	1958	1958	1958	0
138	20241004	181600	200599908	1958	1958	1958	1958	0
139	20241004	181500	200599908	1958	1958	1958	1958	0
140	20241004	181400	200599908	1958	1958	1958	1958	0
141	20241004	181300	200599908	1958	1958	1958	1958	0
142	20241004	181200	200599908	1958	1958	1958	1958	0
143	20241004	181100	200599908	1958	1958	1958	1958	0
144	20241004	181000	200599908	1958	1958	1958	1958	0
145	20241004	180900	200599908	1958	1958	1958	1958	0
146	20241004	180800	200599908	1958	1958	1958	1958	0
147	20241004	180700	200599908	1958	1958	1958	1958	0
148	20241004	180600	200599908	1958	1958	1958	1958	0
149	20241004	180500	200599908	1958	1958	1958	1958	0
150	20241004	180400	200599908	1958	1958	1958	1958	0
151	20241004	180300	200599908	1958	1958	1958	1958	0
152	20241004	180200	200599908	1958	1958	1958	1958	2356
153	20241004	180100	200599908	1958	1958	1958	1958	0
154	20241004	180000	200599908	1958	1958	1958	1958	0
155	20241004	175900	200599908	1958	1958	1958	1958	0
156	20241004	175800	200599908	1958	1958	1958	1958	0
157	20241004	175700	200599908	1958	1958	1958	1958	0
158	20241004	175600	200599908	1958	1958	1958	1958	0
159	20241004	175500	200599908	1958	1958	1958	1958	0
160	20241004	175400	200599908	1958	1958	1958	1958	0
161	20241004	175300	200599908	1958	1958	1958	1958	0
162	20241004	175200	200599908	1958	1958	1958	1958	0
163	20241004	175100	200599908	1958	1958	1958	1958	0
164	20241004	175000	200599908	1958	1958	1958	1958	0
165	20241004	174900	200599908	1958	1958	1958	1958	0
166	20241004	174800	200599908	1958	1958	1958	1958	0
167	20241004	174700	200599908	1958	1958	1958	1958	0
168	20241004	174600	200599908	1958	1958	1958	1958	0
169	20241004	174500	200599908	1958	1958	1958	1958	0
170	20241004	174400	200599908	1958	1958	1958	1958	0
171	20241004	174300	200599908	1958	1958	1958	1958	0
172	20241004	174200	200599908	1958	1958	1958	1958	0
173	20241004	174100	200599908	1958	1958	1958	1958	0
174	20241004	174000	200599908	1958	1958	1958	1958	0
175	20241004	173900	200599908	1958	1958	1958	1958	0
176	20241004	173800	200599908	1958	1958	1958	1958	0
177	20241004	173700	200599908	1958	1958	1958	1958	0
178	20241004	173600	200599908	1958	1958	1958	1958	0
179	20241004	173500	200599908	1958	1958	1958	1958	0
180	20241004	173400	200599908	1958	1958	1958	1958	0
181	20241004	173300	200599908	1958	1958	1958	1958	0
182	20241004	173200	200599908	1958	1958	1958	1958	2356
183	20241004	173100	200599908	1958	1958	1958	1958	0
184	20241004	173000	200599908	1958	1958	1958	1958	0
185	20241004	172900	200599908	1958	1958	1958	1958	0
186	20241004	172800	200599908	1958	1958	1958	1958	0
187	20241004	172700	200599908	1958	1958	1958	1958	0
188	20241004	172600	200599908	1958	1958	1958	1958	0
189	20241004	172500	200599908	1958	1958	1958	1958	0
190	20241004	172400	200599908	1958	1958	1958	1958	0
191	20241004	172300	200599908	1958	1958	1958	1958	0
192	20241004	172200	200599908	1958	1958	1958	1958	0
193	20241004	172100	200599908	1958	1958	1958	1958	0
194	20241004	172000	200599908	1958	1958	1958	1958	0
195	20241004	171900	200599908	1958	1958	1958	1958	0
196	20241004	171800	200599908	1958	1958	1958	1958	0
197	20241004	171700	200599908	1958	1958	1958	1958	0
198	20241004	171600	200599908	1958	1958	1958	1958	0
199	20241004	171500	200599908	1958	1958	1958	1958	0
200	20241004	171400	200599908	1958	1958	1958	1958	0
201	20241004	171300	200599908	1958	1958	1958	1958	0
202	20241004	171200	200599908	1958	1958	1958	1958	0
203	20241004	171100	200599908	1958	1958	1958	1958	0
204	20241004	171000	200599908	1958	1958	1958	1958	0
205	20241004	170900	200599908	1958	1958	1958	1958	0
206	20241004	170800	200599908	1958	1958	1958	1958	0
207	20241004	170700	200599908	1958	1958	1958	1958	0
208	20241004	170600	200599908	1958	1958	1958	1958	0
209	20241004	170500	200599908	1958	1958	1958	1958	0
210	20241004	170400	200599908	1958	1958	1958	1958	0
211	20241004	170300	200599908	1958	1958	1958	1958	0
212	20241004	170200	200599908	1958	1958	1958	1958	2356
213	20241004	170100	200599908	1958	1958	1958	1958	0
214	20241004	170000	200599908	1958	1958	1958	1958	0
215	20241004	165900	200599908	1958	1958	1958	1958	0
216	20241004	165800	200599908	1958	1958	1958	1958	0
217	20241004	165700	200599908	1958	1958	1958	1958	0
218	20241004	165600	200599908	1958	1958	1958	1958	0
219	20241004	165500	200599908	1958	1958	1958	1958	0
220	20241004	165400	200599908	1958	1958	1958	1958	0
221	20241004	165300	200599908	1958	1958	1958	1958	0
222	20241004	165200	200599908	1958	1958	1958	1958	0
223	20241004	165100	200599908	1958	1958	1958	1958	0
224	20241004	165000	200599908	1958	1958	1958	1958	0
225	20241004	164900	200599908	1958	1958	1958	1958	0
226	20241004	164800	200599908	1958	1958	1958	1958	0
227	20241004	164700	200599908	1958	1958	1958	1958	0
228	20241004	164600	200599908	1958	1958	1958	1958	0
229	20241004	164500	200599908	1958	1958	1958	1958	0
230	20241004	164400	200599908	1958	1958	1958	1958	0
231	20241004	164300	200599908	1958	1958	1958	1958	0
232	20241004	164200	200599908	1958	1958	1958	1958	0
233	20241004	164100	200599908	1958	1958	1958	1958	0
234	20241004	164000	200599908	1958	1958	1958	1958	0
235	20241004	163900	200599908	1958	1958	1958	1958	0
236	20241004	163800	200599908	1958	1958	1958	1958	0
237	20241004	163700	200599908	1958	1958	1958	1958	0
238	20241004	163600	200599908	1958	1958	1958	1958	0
239	20241004	163500	200599908	1958	1958	1958	1958	0
240	20241004	163400	200599908	1958	1958	1958	1958	0
241	20241004	163300	200599908	1958	1958	1958	1958	0
242	20241004	163200	200599908	1958	1958	1958	1958	2356
243	20241004	163100	200599908	1958	1958	1958	1958	0
244	20241004	163000	200599908	1958	1958	1958	1958	0
245	20241004	162900	200599908	1958	1958	1958	1958	0
246	20241004	162800	200599908	1958	1958	1958	1958	0
247	20241004	162700	200599908	1958	1958	1958	1958	0
248	20241004	162600	200599908	1958	1958	1958	1958	0
249	20241004	162500	200599908	1958	1958	1958	1958	0
250	20241004	162400	200599908	1958	1958	1958	1958	0
251	20241004	162300	200599908	1958	1958	1958	1958	0
252	20241004	162200	200599908	1958	1958	1958	1958	0
253	20241004	162100	200599908	1958	1958	1958	1958	0
254	20241004	162000	200599908	1958	1958	1958	1958	0
255	20241004	161900	200599908	1958	1958	1958	1958	0
256	20241004	161800	200599908	1958	1958	1958	1958	0
257	20241004	161700	200599908	1958	1958	1958	1958	0
258	20241004	161600	200599908	1958	1958	1958	1958	0
259	20241004	161500	200599908	1958	1958	1958	1958	0
260	20241004	161400	200599908	1958	1958	1958	1958	0
261	20241004	161300	200599908	1958	1958	1958	1958	0
262	20241004	161200	200599908	1958	1958	1958	1958	0
263	20241004	161100	200599908	1958	1958	1958	1958	0
264	20241004	161000	200599908	1958	1958	1958	1958	0
265	20241004	160900	200599908	1958	1958	1958	1958	0
266	20241004	160800	200599908	1958	1958	1958	1958	0
267	20241004	160700	200599908	1958	1958	1958	1958	0
268	20241004	160600	200599908	1958	1958	1958	1958	0
269	20241004	160500	200599908	1958	1958	1958	1958	0
270	20241004	160400	200599908	1958	1958	1958	1958	0
271	20241004	160300	200599908	1958	1958	1958	1958	0
272	20241004	160200	200599908	1958	1958	1958	1958	2356
273	20241004	160100	200599908	1958	1958	1958	1958	0
274	20241004	160000	200599908	1958	1958	1958	1958	0
275	20241004	155900	200599908	1958	1958	1958	1958	0
276	20241004	155800	200599908	1958	1958	1958	1958	0
277	20241004	155700	200599908	1958	1958	1958	1958	0
278	20241004	155600	200599908	1958	1958	1958	1958	0
279	20241004	155500	200599908	1958	1958	1958	1958	0
280	20241004	155400	200599908	1958	1958	1958	1958	0
281	20241004	155300	200599908	1958	1958	1958	1958	0
282	20241004	155200	200599908	1958	1958	1958	1958	0
283	20241004	155100	200599908	1958	1958	1958	1958	0
284	20241004	155000	200599908	1958	1958	1958	1958	0
285	20241004	154900	200599908	1958	1958	1958	1958	0
286	20241004	154800	200599908	1958	1958	1958	1958	0
287	20241004	154700	200599908	1958	1958	1958	1958	0
288	20241004	154600	200599908	1958	1958	1958	1958	0
289	20241004	154500	200599908	1958	1958	1958	1958	0
290	20241004	154400	200599908	1958	1958	1958	1958	0
291	20241004	154300	200599908	1958	1958	1958	1958	0
292	20241004	154200	200599908	1958	1958	1958	1958	0
293	20241004	154100	200599908	1958	1958	1958	1958	0
294	20241004	154000	200599908	1958	1958	1958	1958	0
295	20241004	153900	200599908	1958	1958	1958	1958	0
296	20241004	153800	200599908	1958	1958	1958	1958	0
297	20241004	153700	200599908	1958	1958	1958	1958	0
298	20241004	153600	200599908	1958	1958	1958	1958	0
299	20241004	153500	200599908	1958	1958	1958	1958	0
300	20241004	153400	200599908	1958	1958	1958	1958	0
301	20241004	153300	200599908	1958	1958	1958	1958	0
302	20241004	153200	200599908	1958	1958	1958	1958	2356
303	20241004	153100	200599908	1958	1958	1958	1958	0
304	20241004	153000	200599908	1958	1958	1958	1958	2356
305	20241004	152900	195986860	1969	1969	1969	1969	0
306	20241004	152800	195986860	1969	1969	1969	1969	0
307	20241004	152700	195986860	1969	1969	1969	1969	0
308	20241004	152600	195986860	1969	1969	1969	1969	0
309	20241004	152500	195986860	1969	1969	1969	1969	0
310	20241004	152400	195986860	1969	1969	1969	1969	0
311	20241004	152300	195986860	1969	1969	1969	1969	0
312	20241004	152200	195986860	1969	1969	1969	1969	0
313	20241004	152100	195986860	1969	1969	1969	1969	0
314	20241004	152000	195986860	1969	1969	1969	1969	0
315	20241004	151900	195986860	1969	1961	1969	1961	44
316	20241004	151800	195900232	1968	1968	1968	1968	501
317	20241004	151700	194914264	1967	1961	1967	1961	285
318	20241004	151600	194355373	1960	1961	1961	1960	3706
319	20241004	151500	187090453	1961	1961	1961	1961	2129
320	20241004	151400	182915484	1961	1966	1966	1961	4066
321	20241004	151300	174932979	1966	1966	1966	1966	0
322	20241004	151200	174932979	1966	1966	1966	1966	27
323	20241004	151100	174879897	1967	1967	1967	1967	113
324	20241004	151000	174657626	1967	1967	1967	1967	34
325	20241004	150900	174590748	1968	1968	1968	1968	1
326	20241004	150800	174588780	1967	1967	1968	1967	174
327	20241004	150700	174246472	1967	1967	1967	1967	27
328	20241004	150600	174193363	1968	1968	1968	1968	120
329	20241004	150500	173957203	1968	1968	1968	1968	49
330	20241004	150400	173860771	1968	1968	1968	1968	5
331	20241004	150300	173850931	1968	1968	1968	1968	4
332	20241004	150200	173843059	1968	1967	1968	1967	92
333	20241004	150100	173662081	1969	1969	1969	1969	0
334	20241004	150000	173662081	1969	1969	1969	1969	0
335	20241004	145900	173662081	1969	1969	1969	1969	0
336	20241004	145800	173662081	1969	1969	1969	1969	0
337	20241004	145700	173662081	1969	1969	1969	1969	6
338	20241004	145600	173650267	1967	1967	1967	1967	0
339	20241004	145500	173650267	1967	1967	1967	1967	1
340	20241004	145400	173648300	1967	1966	1967	1966	291
341	20241004	145300	173076193	1964	1968	1968	1964	1501
342	20241004	145200	170128225	1965	1966	1966	1965	2088
343	20241004	145100	166023336	1969	1969	1969	1969	0
344	20241004	145000	166023336	1969	1966	1970	1966	58
345	20241004	144900	165909301	1972	1972	1972	1972	0
346	20241004	144800	165909301	1972	1973	1973	1972	139
347	20241004	144700	165635192	1966	1966	1966	1966	66
348	20241004	144600	165505436	1974	1974	1974	1974	20
349	20241004	144500	165465956	1966	1975	1975	1966	93
350	20241004	144400	165283100	1965	1965	1965	1965	36
351	20241004	144300	165212360	1975	1975	1975	1975	0
352	20241004	144200	165212360	1975	1975	1975	1966	113
353	20241004	144100	164990175	1967	1969	1975	1967	7
354	20241004	144000	164976394	1971	1971	1971	1971	0
355	20241004	143900	164976394	1971	1974	1974	1971	4
356	20241004	143800	164968504	1975	1968	1975	1965	5851
357	20241004	143700	153467834	1968	1975	1975	1968	14
358	20241004	143600	153440191	1968	1968	1968	1968	7
359	20241004	143500	153426415	1970	1969	1970	1969	270
360	20241004	143400	152894784	1969	1971	1971	1969	256
361	20241004	143300	152390491	1980	1980	1980	1980	3
362	20241004	143200	152384551	1980	1980	1980	1980	10
363	20241004	143100	152364751	1981	1981	1981	1981	0
364	20241004	143000	152364751	1981	1971	1981	1971	113
365	20241004	142900	152142018	1981	1981	1981	1981	1
366	20241004	142800	152140037	1970	1971	1971	1970	187
367	20241004	142700	151771533	1971	1971	1971	1971	1
368	20241004	142600	151769562	1981	1981	1981	1981	0
369	20241004	142500	151769562	1981	1971	1981	1971	544
370	20241004	142400	150692338	1970	1970	1970	1970	7
371	20241004	142300	150678548	1970	1970	1970	1970	0
372	20241004	142200	150678548	1970	1970	1970	1970	16
373	20241004	142100	150647028	1970	1970	1970	1970	80
374	20241004	142000	150489428	1970	1970	1970	1970	1
375	20241004	141900	150487458	1981	1981	1981	1981	0
376	20241004	141800	150487458	1981	1970	1981	1970	7
377	20241004	141700	150473657	1970	1970	1970	1970	156
378	20241004	141600	150166337	1972	1972	1972	1972	501
379	20241004	141500	149178365	1970	1970	1970	1970	0
380	20241004	141400	149178365	1970	1980	1980	1966	6170
381	20241004	141300	137028031	1980	1980	1980	1980	0
382	20241004	141200	137028031	1980	1980	1980	1980	78
383	20241004	141100	136873591	1984	1984	1984	1984	0
384	20241004	141000	136873591	1984	1984	1984	1984	0
385	20241004	140900	136873591	1984	1983	1984	1983	400
386	20241004	140800	136080037	1984	1984	1984	1984	0
387	20241004	140700	136080037	1984	1984	1984	1984	29
388	20241004	140600	136022501	1984	1984	1984	1984	0
389	20241004	140500	136022501	1984	1984	1984	1984	0
390	20241004	140400	136022501	1984	1984	1984	1984	20
391	20241004	140300	135982821	1984	1978	1984	1978	88
392	20241004	140200	135808664	1984	1984	1984	1984	185
393	20241004	140100	135441624	1984	1970	1984	1970	58
394	20241004	140000	135327346	1970	1971	1971	1970	1363
395	20241004	135900	132642107	1971	1971	1971	1971	571
396	20241004	135800	131516666	1970	1976	1976	1970	4151
397	20241004	135700	123330764	1977	1977	1977	1977	88
398	20241004	135600	123156788	1977	1977	1977	1977	983
399	20241004	135500	121213397	1977	1976	1977	1976	213
400	20241004	135400	120792362	1977	1978	1978	1977	1374
401	20241004	135300	118074931	1977	1977	1977	1977	9
402	20241004	135200	118057138	1981	1979	1981	1978	1389
403	20241004	135100	115307211	1981	1980	1981	1980	30
404	20241004	135000	115247810	1980	1981	1981	1980	672
405	20241004	134900	113917079	1981	1981	1981	1981	0
406	20241004	134800	113917079	1981	1981	1981	1981	1
407	20241004	134700	113915098	1981	1981	1981	1981	0
408	20241004	134600	113915098	1981	1982	1982	1981	102
409	20241004	134500	113713034	1981	1985	1985	1980	3129
410	20241004	134400	107512720	1985	1985	1985	1985	0
411	20241004	134300	107512720	1985	1987	1987	1985	969
412	20241004	134200	105587933	1987	1987	1987	1987	1
413	20241004	134100	105585946	1987	1987	1987	1987	0
414	20241004	134000	105585946	1987	1987	1987	1987	80
415	20241004	133900	105426986	1987	1987	1987	1987	0
416	20241004	133800	105426986	1987	1990	1990	1987	765
417	20241004	133700	103906049	1989	1989	1989	1989	0
418	20241004	133600	103906049	1989	1989	1989	1989	0
419	20241004	133500	103906049	1989	1989	1989	1989	0
420	20241004	133400	103906049	1989	1989	1989	1989	0
421	20241004	133300	103906049	1989	1989	1989	1989	80
422	20241004	133200	103746929	1990	1990	1990	1990	4
423	20241004	133100	103738969	1990	1990	1990	1990	10
424	20241004	133000	103719069	1990	1990	1990	1990	0
425	20241004	132900	103719069	1990	1990	1990	1990	335
426	20241004	132800	103052419	1990	1992	1992	1990	347
427	20241004	132700	102361617	1992	1992	1992	1992	0
428	20241004	132600	102361617	1992	1992	1992	1992	0
429	20241004	132500	102361617	1992	1992	1992	1992	78
430	20241004	132400	102206241	1993	1993	1993	1993	0
431	20241004	132300	102206241	1993	1993	1993	1993	0
432	20241004	132200	102206241	1993	1993	1993	1993	0
433	20241004	132100	102206241	1993	1993	1993	1993	0
434	20241004	132000	102206241	1993	1993	1993	1993	0
435	20241004	131900	102206241	1993	1993	1993	1993	0
436	20241004	131800	102206241	1993	1993	1993	1993	0
437	20241004	131700	102206241	1993	1992	1993	1992	150
438	20241004	131600	101907391	1991	1993	1993	1991	422
439	20241004	131500	101066999	1993	1993	1993	1993	0
440	20241004	131400	101066999	1993	1993	1993	1993	0
441	20241004	131300	101066999	1993	1993	1993	1993	0
442	20241004	131200	101066999	1993	1993	1993	1993	78
443	20241004	131100	100911545	1994	1994	1994	1994	5
444	20241004	131000	100901575	1994	1994	1994	1994	0
445	20241004	130900	100901575	1994	1994	1994	1994	21
446	20241004	130800	100859701	1994	1994	1994	1994	0
447	20241004	130700	100859701	1994	1994	1994	1994	1
448	20241004	130600	100857707	1994	1994	1994	1994	0
449	20241004	130500	100857707	1994	1993	1994	1993	22
450	20241004	130400	100813853	1994	1994	1994	1994	0
451	20241004	130300	100813853	1994	1994	1994	1994	10
452	20241004	130200	100793913	1996	1993	1996	1993	50
453	20241004	130100	100694203	1992	1992	1992	1992	98
454	20241004	130000	100498987	1991	1991	1991	1991	56
455	20241004	125900	100387491	1991	1991	1991	1991	0
456	20241004	125800	100387491	1991	1991	1991	1991	0
457	20241004	125700	100387491	1991	1991	1991	1991	0
458	20241004	125600	100387491	1991	1991	1991	1991	0
459	20241004	125500	100387491	1991	1991	1991	1991	0
460	20241004	125400	100387491	1991	1991	1991	1991	0
461	20241004	125300	100387491	1991	1991	1991	1991	0
462	20241004	125200	100387491	1991	1990	1991	1990	150
463	20241004	125100	100088906	1990	1990	1990	1990	0
464	20241004	125000	100088906	1990	1990	1990	1990	0
465	20241004	124900	100088906	1990	1990	1990	1990	610
466	20241004	124800	98875006	1988	1988	1988	1988	90
467	20241004	124700	98696086	1988	1988	1988	1988	0
468	20241004	124600	98696086	1988	1987	1988	1987	216
469	20241004	124500	98266782	1987	1989	1989	1987	916
470	20241004	124400	96446390	1987	1987	1987	1987	0
471	20241004	124300	96446390	1987	1987	1987	1987	100
472	20241004	124200	96247690	1985	1984	1985	1984	796
473	20241004	124100	94668331	1984	1987	1987	1984	774
474	20241004	124000	93131998	1987	1988	1988	1987	625
475	20241004	123900	91889523	1988	1988	1988	1988	510
476	20241004	123800	90875643	1987	1987	1987	1987	9
477	20241004	123700	90857760	1987	1988	1988	1987	184
478	20241004	123600	90492032	1987	1987	1987	1987	100
479	20241004	123500	90293332	1991	1991	1991	1991	0
480	20241004	123400	90293332	1991	1991	1991	1991	700
481	20241004	123300	88899632	1991	1991	1991	1991	0
482	20241004	123200	88899632	1991	1991	1991	1991	0
483	20241004	123100	88899632	1991	1991	1991	1991	0
484	20241004	123000	88899632	1991	1991	1991	1991	1
485	20241004	122900	88897641	1990	1990	1990	1990	0
486	20241004	122800	88897641	1990	1990	1990	1990	501
487	20241004	122700	87900651	1992	1992	1992	1992	5
488	20241004	122600	87890691	1992	1992	1992	1992	0
489	20241004	122500	87890691	1992	1992	1992	1992	2
490	20241004	122400	87886707	1987	1988	1988	1987	101
491	20241004	122300	87686002	1988	1988	1988	1988	0
492	20241004	122200	87686002	1988	1987	1988	1984	1284
493	20241004	122100	85136785	1986	1986	1986	1986	9
494	20241004	122000	85118911	1986	1986	1986	1986	195
495	20241004	121900	84731641	1986	1986	1986	1986	1
496	20241004	121800	84729655	1986	1986	1986	1986	0
497	20241004	121700	84729655	1986	1986	1986	1986	0
498	20241004	121600	84729655	1986	1991	1991	1986	1460
499	20241004	121500	81828963	1991	1991	1991	1991	0
500	20241004	121400	81828963	1991	1991	1991	1991	0
501	20241004	121300	81828963	1991	1991	1991	1991	10
502	20241004	121200	81809053	1988	1992	1992	1988	3776
503	20241004	121100	74294089	1993	1993	1993	1993	1
504	20241004	121000	74292096	1993	1993	1993	1993	51
505	20241004	120900	74190453	1993	1993	1993	1993	1
506	20241004	120800	74188460	1992	1992	1992	1992	56
507	20241004	120700	74076908	1992	1992	1992	1992	1
508	20241004	120600	74074916	1992	1992	1992	1992	22
509	20241004	120500	74031092	1992	1992	1992	1992	0
510	20241004	120400	74031092	1992	1992	1992	1992	0
511	20241004	120300	74031092	1992	1992	1992	1992	56
512	20241004	120200	73919540	1992	1992	1992	1992	22
513	20241004	120100	73875716	1997	1997	1997	1997	0
514	20241004	120000	73875716	1997	1997	1997	1997	1
515	20241004	115900	73873719	1992	1992	1992	1992	0
516	20241004	115800	73873719	1992	1992	1992	1992	182
517	20241004	115700	73511175	1992	1997	1997	1992	109
518	20241004	115600	73293612	1997	1997	1997	1997	0
519	20241004	115500	73293612	1997	1997	1997	1997	0
520	20241004	115400	73293612	1997	1997	1997	1997	1
521	20241004	115300	73291615	1992	1992	1992	1992	78
522	20241004	115200	73136239	1997	1997	1997	1997	100
523	20241004	115100	72936539	1997	1997	1997	1997	0
524	20241004	115000	72936539	1997	1997	1997	1997	1
525	20241004	114900	72934542	1992	1992	1992	1992	0
526	20241004	114800	72934542	1992	1992	1992	1992	78
527	20241004	114700	72779166	1997	1997	1997	1997	0
528	20241004	114600	72779166	1997	1997	1997	1997	1
529	20241004	114500	72777169	1992	1992	1992	1992	1
530	20241004	114400	72775177	1997	1997	1997	1997	0
531	20241004	114300	72775177	1997	1997	1997	1997	0
532	20241004	114200	72775177	1997	1997	1997	1997	1
533	20241004	114100	72773180	1994	1994	1994	1994	0
534	20241004	114000	72773180	1994	1994	1994	1994	0
535	20241004	113900	72773180	1994	1994	1994	1994	0
536	20241004	113800	72773180	1994	1993	1994	1993	1097
537	20241004	113700	70586801	1992	1992	1992	1992	56
538	20241004	113600	70475249	1993	1993	1993	1993	21
539	20241004	113500	70433396	1993	1993	1993	1993	0
540	20241004	113400	70433396	1993	1993	1993	1993	1
541	20241004	113300	70431403	1992	1992	1992	1992	1
542	20241004	113200	70429411	1992	1993	1993	1992	129
543	20241004	113100	70172393	1993	1993	1993	1993	0
544	20241004	113000	70172393	1993	1993	1993	1993	9
545	20241004	112900	70154456	1992	1992	1992	1992	0
546	20241004	112800	70154456	1992	1992	1992	1992	56
547	20241004	112700	70042904	1992	1992	1992	1992	0
548	20241004	112600	70042904	1992	1992	1992	1992	1
549	20241004	112500	70040912	1992	1992	1992	1992	0
550	20241004	112400	70040912	1992	1992	1992	1992	31
551	20241004	112300	69979160	1992	1992	1992	1992	30
552	20241004	112200	69919400	1992	1992	1992	1992	88
553	20241004	112100	69744104	1992	1992	1992	1992	22
554	20241004	112000	69700280	1993	1993	1993	1993	0
555	20241004	111900	69700280	1993	1993	1993	1993	0
556	20241004	111800	69700280	1993	1993	1993	1993	41
557	20241004	111700	69618567	1993	1993	1993	1993	0
558	20241004	111600	69618567	1993	1993	1993	1993	0
559	20241004	111500	69618567	1993	1993	1993	1993	56
560	20241004	111400	69506959	1993	1993	1993	1993	22
561	20241004	111300	69463113	1994	1994	1994	1994	16
562	20241004	111200	69431209	1994	1994	1994	1994	300
563	20241004	111100	68833009	1993	1993	1993	1993	29
564	20241004	111000	68775212	1993	1993	1993	1993	78
565	20241004	110900	68619758	1994	1994	1994	1994	300
566	20241004	110800	68021558	1991	1991	1991	1991	0
567	20241004	110700	68021558	1991	1991	1991	1991	0
568	20241004	110600	68021558	1991	1994	1996	1991	1576
569	20241004	110500	64880765	1997	1997	1997	1997	0
570	20241004	110400	64880765	1997	1995	1997	1994	568
571	20241004	110300	63747688	1995	1995	1995	1995	78
572	20241004	110200	63592078	1996	1996	1996	1996	1
573	20241004	110100	63590082	1996	1996	1996	1996	300
574	20241004	110000	62991282	1995	1995	1995	1995	0
575	20241004	105900	62991282	1995	1995	1995	1995	75
576	20241004	105800	62841657	1995	1995	1995	1995	78
577	20241004	105700	62686047	1995	1995	1995	1995	0
578	20241004	105600	62686047	1995	1995	1995	1995	0
579	20241004	105500	62686047	1995	1995	1995	1995	22
580	20241004	105400	62642157	1995	1995	1995	1995	0
581	20241004	105300	62642157	1995	1995	1995	1995	0
582	20241004	105200	62642157	1995	1995	1995	1995	29
583	20241004	105100	62584302	1994	1994	1994	1994	56
584	20241004	105000	62472638	1994	1994	1994	1994	22
585	20241004	104900	62428770	1995	1995	1995	1995	600
586	20241004	104800	61231770	1994	1994	1994	1994	78
587	20241004	104700	61076238	1995	1995	1995	1995	0
588	20241004	104600	61076238	1995	1995	1995	1995	0
589	20241004	104500	61076238	1995	1995	1995	1995	0
590	20241004	104400	61076238	1995	1995	1995	1995	50
591	20241004	104300	60976488	1995	1995	1995	1995	11
592	20241004	104200	60954543	1995	1995	1995	1995	13
593	20241004	104100	60928608	1995	1995	1995	1995	153
594	20241004	104000	60623373	1994	1994	1994	1994	36
595	20241004	103900	60551589	1993	1993	1993	1993	0
596	20241004	103800	60551589	1993	1993	1993	1993	88
597	20241004	103700	60376205	1993	1993	1993	1993	56
598	20241004	103600	60264597	1993	1993	1993	1993	0
599	20241004	103500	60264597	1993	1993	1993	1993	22
600	20241004	103400	60220751	1995	1995	1995	1995	0
601	20241004	103300	60220751	1995	1995	1995	1995	1249
602	20241004	103200	57728996	1995	1995	1995	1995	10
603	20241004	103100	57709046	1993	1991	1993	1991	272
604	20241004	103000	57167438	1990	1990	1990	1990	58
605	20241004	102900	57052018	1990	1990	1990	1990	25
606	20241004	102800	57002268	1989	1991	1991	1989	1281
607	20241004	102700	54454285	1991	1990	1991	1990	875
608	20241004	102600	52712923	1989	1989	1989	1989	92
609	20241004	102500	52529935	1989	1989	1989	1989	0
610	20241004	102400	52529935	1989	1991	1991	1989	484
611	20241004	102300	51566767	1991	1994	1994	1991	601
612	20241004	102200	50369322	1994	1994	1994	1994	100
613	20241004	102100	50169922	1994	1994	1994	1994	78
614	20241004	102000	50014390	1994	1994	1994	1994	0
615	20241004	101900	50014390	1994	1994	1994	1994	120
616	20241004	101800	49775110	1994	1994	1994	1994	12
617	20241004	101700	49751182	1995	1993	1995	1993	72
618	20241004	101600	49607626	1994	1994	1994	1994	41
619	20241004	101500	49525872	1995	1995	1995	1995	0
620	20241004	101400	49525872	1995	1994	1995	1994	69
621	20241004	101300	49388239	1995	1995	1995	1995	382
622	20241004	101200	48626149	1994	1994	1994	1994	22
623	20241004	101100	48582281	1994	1994	1994	1994	56
624	20241004	101000	48470617	1994	1994	1994	1994	0
625	20241004	100900	48470617	1994	1993	1994	1993	35
626	20241004	100800	48400849	1993	1993	1993	1993	566
627	20241004	100700	47272811	1994	1994	1994	1994	13
628	20241004	100600	47246889	1995	1995	1995	1995	51
629	20241004	100500	47145144	1993	2000	2000	1993	2719
630	20241004	100400	41708416	1995	1995	1995	1995	78
631	20241004	100300	41552806	1996	1997	2005	1996	110
632	20241004	100200	41333096	1996	1996	1996	1996	0
633	20241004	100100	41333096	1996	1996	1996	1996	60
634	20241004	100000	41213336	2000	2000	2000	2000	50
635	20241004	095900	41113336	2000	2000	2000	2000	0
636	20241004	095800	41113336	2000	2000	2000	2000	0
637	20241004	095700	41113336	2000	2000	2000	2000	1378
638	20241004	095600	38357336	2000	2000	2000	2000	0
639	20241004	095500	38357336	2000	2000	2000	2000	0
640	20241004	095400	38357336	2000	1989	2000	1989	4
641	20241004	095300	38349369	2000	2000	2000	2000	1
642	20241004	095200	38347369	1988	1989	1989	1988	245
643	20241004	095100	37860308	2000	2000	2000	2000	0
644	20241004	095000	37860308	2000	2000	2000	2000	50
645	20241004	094900	37760308	1989	2000	2000	1989	101
646	20241004	094800	37558319	2000	2000	2000	2000	1
647	20241004	094700	37556319	2000	1993	2000	1993	2001
648	20241004	094600	33557739	1993	1993	1993	1993	8
649	20241004	094500	33541795	1993	1993	1993	1993	0
650	20241004	094400	33541795	1993	1993	1993	1993	2
651	20241004	094300	33537809	1993	1993	1993	1993	38
652	20241004	094200	33462075	1993	1993	1993	1993	13
653	20241004	094100	33436166	1993	1993	1993	1993	1
654	20241004	094000	33434173	1993	1993	1993	1993	0
655	20241004	093900	33434173	1993	1993	1993	1993	21
656	20241004	093800	33392320	1983	1983	1983	1983	0
657	20241004	093700	33392320	1983	1983	1983	1983	0
658	20241004	093600	33392320	1983	1983	1983	1983	0
659	20241004	093500	33392320	1983	1983	1983	1983	0
660	20241004	093400	33392320	1983	1983	1983	1983	2
661	20241004	093300	33388354	1982	1982	1982	1982	185
662	20241004	093200	33021684	1993	1993	1993	1993	0
663	20241004	093100	33021684	1993	1993	1993	1993	0
664	20241004	093000	33021684	1993	1993	1993	1980	316
665	20241004	092900	32392052	1993	1994	1994	1979	89
666	20241004	092800	32215804	1994	1994	1994	1994	0
667	20241004	092700	32215804	1994	1994	1994	1994	0
668	20241004	092600	32215804	1994	1994	1994	1994	217
669	20241004	092500	31783106	1994	1994	1994	1994	0
670	20241004	092400	31783106	1994	1994	1994	1994	51
671	20241004	092300	31681412	1981	1976	1981	1976	363
672	20241004	092200	30962731	1975	1980	1980	1975	134
673	20241004	092100	30697926	1972	1971	1973	1971	243
674	20241004	092000	30218853	1971	1979	1979	1971	29
675	20241004	091900	30161558	1981	1984	1984	1981	15
676	20241004	091800	30131813	2000	1969	2000	1966	495
677	20241004	091700	29155972	1972	1965	1972	1960	414
678	20241004	091600	28344315	1972	1977	1977	1950	3218
679	20241004	091500	22044444	1978	1988	1988	1977	2171
680	20241004	091400	17736484	1987	1987	1987	1987	100
681	20241004	091300	17537784	1987	1995	1995	1987	1336
682	20241004	091200	14879191	1995	1997	1997	1995	289
683	20241004	091100	14302596	1996	1996	1996	1996	23
684	20241004	091000	14256688	1996	1995	1996	1995	43
685	20241004	090900	14170901	1995	1995	1995	1995	13
686	20241004	090800	14144966	1994	1994	1994	1994	75
687	20241004	090700	13995416	1993	1993	1993	1992	2139
688	20241004	090600	9732489	1993	1993	1993	1993	0
689	20241004	090500	9732489	1993	1993	1993	1993	1
690	20241004	090400	9730496	1993	1993	1993	1993	0
691	20241004	090300	9730496	1993	1993	1993	1993	82
692	20241004	090200	9567070	1992	1992	1992	1992	322
693	20241004	090100	8925646	1993	1993	1993	1993	0
694	20241004	090000	8925646	1993	1990	1993	1990	4479